Honda Motor Co., Ltd. (FRA:HDM)
Germany · Delayed Price · Currency is EUR 7.25
-0.01 (-0.08%)
At close: Mar 27, 2026
FRA:HDM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.12 | 7.25 | 7.12 | 7.25 | 7.25 | -0.08% | 8 |
| Mar 26, 2026 | 7.04 | 7.26 | 7.04 | 7.26 | 7.26 | 2.78% | 1,412 |
| Mar 25, 2026 | 7.02 | 7.21 | 7.02 | 7.06 | 7.06 | 0.43% | 37 |
| Mar 24, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | 2.24% | 90 |
| Mar 23, 2026 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | -1.77% | - |
| Mar 20, 2026 | 7.00 | 7.20 | 7.00 | 7.00 | 7.00 | -2.10% | 2,900 |
| Mar 19, 2026 | 7.17 | 7.19 | 7.11 | 7.15 | 7.15 | -3.35% | 4,368 |
| Mar 18, 2026 | 7.24 | 7.42 | 7.24 | 7.40 | 7.40 | 2.58% | 554 |
| Mar 17, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -4.40% | - |
| Mar 16, 2026 | 7.50 | 7.54 | 7.50 | 7.54 | 7.54 | -1.05% | 650 |
| Mar 13, 2026 | 7.58 | 7.62 | 7.58 | 7.62 | 7.62 | 2.17% | 3,210 |
| Mar 12, 2026 | 7.57 | 7.57 | 7.40 | 7.46 | 7.46 | -6.73% | 5,970 |
| Mar 11, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | 1,000 |
| Mar 10, 2026 | 7.91 | 8.15 | 7.91 | 8.15 | 8.15 | 3.16% | 1,250 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.51% | - |
| Mar 6, 2026 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -1.60% | - |
| Mar 5, 2026 | 7.94 | 8.01 | 7.90 | 7.99 | 7.99 | -3.25% | 11,650 |
| Mar 4, 2026 | 7.83 | 8.26 | 7.83 | 8.26 | 8.26 | 3.85% | 250 |
| Mar 3, 2026 | 8.20 | 8.20 | 7.95 | 7.95 | 7.95 | -4.22% | 3,150 |
| Mar 2, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -4.71% | 3,110 |
| Feb 27, 2026 | 8.50 | 8.71 | 8.50 | 8.71 | 8.71 | 3.86% | 300 |
| Feb 26, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.50% | - |
| Feb 25, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.05% | - |
| Feb 24, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.71% | - |
| Feb 23, 2026 | 8.41 | 8.67 | 8.41 | 8.67 | 8.67 | 1.12% | 500 |
| Feb 20, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.30% | 100 |
| Feb 19, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.26% | - |
| Feb 18, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% | - |
| Feb 17, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -1.24% | - |
| Feb 16, 2026 | 8.51 | 8.70 | 8.51 | 8.70 | 8.70 | 0.02% | 100 |
| Feb 13, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.75% | - |
| Feb 12, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -1.57% | - |
| Feb 11, 2026 | 9.03 | 9.03 | 8.90 | 8.90 | 8.90 | 0.79% | 25 |
| Feb 10, 2026 | 8.92 | 8.95 | 8.83 | 8.83 | 8.83 | 1.26% | 2,700 |
| Feb 9, 2026 | 8.92 | 8.94 | 8.72 | 8.72 | 8.72 | -3.02% | 139 |
| Feb 6, 2026 | 8.96 | 9.08 | 8.96 | 9.00 | 9.00 | 2.86% | 2,490 |
| Feb 5, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.56% | - |
| Feb 4, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 1.39% | - |
| Feb 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.60% | - |
| Feb 2, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.17% | - |
| Jan 30, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.09% | - |
| Jan 29, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jan 28, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | - |
| Jan 27, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -1.03% | - |
| Jan 26, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.20% | - |
| Jan 23, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -1.93% | - |
| Jan 22, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.11% | - |
| Jan 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.45% | - |
| Jan 20, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -3.08% | - |
| Jan 19, 2026 | 8.73 | 8.95 | 8.73 | 8.95 | 8.95 | 1.57% | 500 |